La bourse est fermée
Dow Jones
38 298,50 -387,82 (-1,00 %) Nasdaq
16 709,12 -25,90 (-0,15 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0890 +0,0035 (+0,33 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 582,24 +1 080,87 (+1,73 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:48PM EDT. Marché ouvert.
Prix d’exercice:35.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00035000 | 2024-05-28 10:55AM EDT | 2024-06-14 | 6.38 | 6.10 | 6.20 | 0.00 | - | 2 | 2 | 54.69% |
| XLF240621C00035000 | 2024-05-31 2:14PM EDT | 2024-06-21 | 6.42 | 6.15 | 6.25 | 0.00 | - | 600 | 42,354 | 51.95% |
| XLF240628C00035000 | 2024-05-31 12:06PM EDT | 2024-06-28 | 6.24 | 6.15 | 6.45 | 0.00 | - | 1 | 479 | 54.79% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 4.50 | 8.90 | 0.00 | - | 1 | 486 | 98.56% |
| XLF240816C00035000 | 2024-05-29 3:43PM EDT | 2024-08-16 | 6.31 | 6.35 | 6.45 | 0.00 | - | 1 | 60 | 32.23% |
| XLF240920C00035000 | 2024-05-23 2:30PM EDT | 2024-09-20 | 6.85 | 6.60 | 6.80 | 0.00 | - | 1 | 6,731 | 33.40% |
| XLF240930C00035000 | 2024-05-08 1:05PM EDT | 2024-09-30 | 7.00 | 6.60 | 6.75 | 0.00 | - | 1 | 335 | 31.13% |
| XLF241018C00035000 | 2024-06-03 12:18PM EDT | 2024-10-18 | 6.73 | 6.65 | 6.80 | -0.04 | -0.59% | 2 | 27 | 29.83% |
| XLF241115C00035000 | 2024-05-10 11:15AM EDT | 2024-11-15 | 7.76 | 6.85 | 7.00 | 0.00 | - | 7 | 73 | 29.98% |
| XLF241220C00035000 | 2024-05-29 12:18PM EDT | 2024-12-20 | 6.98 | 7.10 | 7.45 | 0.00 | - | 25 | 102 | 32.47% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 2024-12-31 | 7.58 | 6.85 | 7.25 | 0.00 | - | - | 1 | 29.42% |
| XLF250117C00035000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 7.42 | 7.15 | 7.45 | 0.00 | - | 56 | 26,994 | 30.42% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 2025-03-21 | 8.43 | 7.20 | 7.75 | 0.00 | - | 1 | 193 | 29.66% |
| XLF250620C00035000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 8.90 | 7.90 | 8.25 | 0.00 | - | 1 | 5,694 | 29.72% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 16.03% |
| XLF251219C00035000 | 2024-05-13 11:49AM EDT | 2025-12-19 | 9.81 | 7.90 | 11.50 | 0.00 | - | 3 | 12,907 | 43.56% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 2026-01-16 | 9.80 | 7.75 | 11.50 | 0.00 | - | 5 | 524 | 42.52% |
| XLF261218C00035000 | 2024-05-28 3:56PM EDT | 2026-12-18 | 10.50 | 8.65 | 12.05 | 0.00 | - | 1 | 10,030 | 36.43% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00035000 | 2024-05-29 10:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 925 | 1,176 | 54.69% |
| XLF240614P00035000 | 2024-05-29 3:58PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 300 | 534 | 42.19% |
| XLF240621P00035000 | 2024-05-31 12:15PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 52,670 | 35.94% |
| XLF240628P00035000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 401 | 32.23% |
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 2024-07-12 | 0.05 | 0.01 | 0.95 | 0.00 | - | 200 | 95 | 61.52% |
| XLF240719P00035000 | 2024-06-03 10:42AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 25 | 6,568 | 25.78% |
| XLF240816P00035000 | 2024-05-30 4:00PM EDT | 2024-08-16 | 0.25 | 0.09 | 0.10 | 0.00 | - | 79 | 3,348 | 22.66% |
| XLF240920P00035000 | 2024-05-31 10:58AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.16 | 0.00 | - | 50 | 106,797 | 20.85% |
| XLF240930P00035000 | 2024-05-29 11:27AM EDT | 2024-09-30 | 0.21 | 0.17 | 0.19 | 0.00 | - | 1 | 62 | 20.85% |
| XLF241018P00035000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 0.16 | 0.20 | 0.22 | 0.00 | - | 29 | 134 | 20.22% |
| XLF241115P00035000 | 2024-05-30 3:27PM EDT | 2024-11-15 | 0.29 | 0.28 | 0.30 | 0.00 | - | 10 | 28,790 | 20.09% |
| XLF241220P00035000 | 2024-05-31 10:15AM EDT | 2024-12-20 | 0.37 | 0.35 | 0.37 | 0.00 | - | 300 | 1,499 | 19.46% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 2024-12-31 | 0.36 | 0.36 | 0.40 | 0.00 | - | 2 | 1,145 | 19.43% |
| XLF250117P00035000 | 2024-05-31 10:31AM EDT | 2025-01-17 | 0.41 | 0.40 | 0.42 | 0.00 | - | 324 | 82,952 | 18.99% |
| XLF250321P00035000 | 2024-06-03 10:58AM EDT | 2025-03-21 | 0.53 | 0.54 | 0.60 | -0.04 | -7.02% | 1 | 11,025 | 19.02% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 2025-03-31 | 0.55 | 0.45 | 0.62 | 0.00 | - | 1 | 0 | 18.92% |
| XLF250620P00035000 | 2024-05-29 2:58PM EDT | 2025-06-20 | 0.80 | 0.76 | 0.82 | 0.00 | - | 10 | 5,589 | 18.71% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 22.21% |
| XLF251219P00035000 | 2024-05-23 12:35PM EDT | 2025-12-19 | 1.45 | 1.14 | 1.35 | 0.00 | - | 5 | 15,300 | 19.15% |
| XLF260116P00035000 | 2024-05-30 2:56PM EDT | 2026-01-16 | 1.25 | 1.11 | 1.41 | 0.00 | - | 1,200 | 8,358 | 19.09% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 32.04% |
